Closing price on 10/11/2022
|
|
Open |
36.80 |
High |
37.40 |
Low |
34.50 |
Volume |
152,800 |
Split-adjusted Price |
27.92 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2022
|
-1.40 / -3.90%
|
36.80
|
37.40
|
34.50
|
34.50
|
35.08
|
27.92
|
152,800
|
|
10/10/2022
|
+0.40 / +1.13%
|
35.40
|
35.90
|
35.00
|
35.90
|
35.33
|
29.06
|
40,000
|
|
10/7/2022
|
-1.20 / -3.27%
|
36.70
|
36.70
|
35.00
|
35.50
|
35.58
|
28.73
|
106,300
|
|
10/6/2022
|
-0.20 / -0.54%
|
36.90
|
37.50
|
36.30
|
36.70
|
36.89
|
29.70
|
72,100
|
|
10/5/2022
|
+0.90 / +2.50%
|
36.60
|
36.90
|
36.10
|
36.90
|
36.31
|
29.87
|
31,800
|
|
10/4/2022
|
-0.10 / -0.28%
|
36.30
|
36.60
|
36.00
|
36.00
|
36.23
|
29.14
|
45,100
|
|
10/3/2022
|
-1.80 / -4.75%
|
37.50
|
37.50
|
36.00
|
36.10
|
36.70
|
29.22
|
54,800
|
|
9/30/2022
|
-0.10 / -0.26%
|
38.00
|
38.20
|
36.20
|
37.90
|
37.18
|
30.67
|
89,700
|
|
9/29/2022
|
-0.30 / -0.78%
|
38.40
|
38.80
|
38.00
|
38.00
|
38.28
|
30.76
|
47,100
|
|
9/28/2022
|
-0.50 / -1.29%
|
38.80
|
38.80
|
37.90
|
38.30
|
38.44
|
31.00
|
56,800
|
|
9/27/2022
|
+0.30 / +0.78%
|
37.00
|
39.20
|
36.60
|
38.80
|
38.56
|
31.40
|
23,500
|
|
9/26/2022
|
-0.80 / -2.04%
|
38.30
|
38.80
|
37.60
|
38.50
|
38.09
|
31.16
|
31,400
|
|
9/23/2022
|
0.00 / 0.00%
|
38.90
|
39.40
|
38.90
|
39.30
|
39.28
|
31.81
|
23,700
|
|
9/22/2022
|
0.00 / 0.00%
|
39.30
|
39.70
|
38.60
|
39.30
|
38.96
|
31.81
|
48,200
|
|
9/21/2022
|
+0.30 / +0.77%
|
39.40
|
39.90
|
38.60
|
39.30
|
39.30
|
31.81
|
22,600
|
|
9/20/2022
|
+0.70 / +1.83%
|
38.30
|
40.30
|
38.00
|
39.00
|
38.96
|
31.57
|
24,000
|
|
9/19/2022
|
-2.40 / -5.90%
|
40.70
|
40.70
|
38.30
|
38.30
|
39.45
|
31.00
|
113,500
|
|
9/16/2022
|
+0.20 / +0.49%
|
41.60
|
41.60
|
40.10
|
40.70
|
40.46
|
32.94
|
58,900
|
|
9/15/2022
|
+0.10 / +0.25%
|
40.40
|
41.50
|
39.80
|
40.50
|
40.80
|
32.78
|
105,200
|
|
9/14/2022
|
-0.10 / -0.25%
|
40.00
|
40.70
|
39.80
|
40.40
|
40.23
|
32.70
|
113,000
|
|
9/13/2022
|
-1.00 / -2.41%
|
41.40
|
41.40
|
40.00
|
40.50
|
40.59
|
32.78
|
53,400
|
|
9/12/2022
|
0.00 / 0.00%
|
41.50
|
42.50
|
41.30
|
41.50
|
41.54
|
33.59
|
14,200
|
|
9/9/2022
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.10
|
41.50
|
41.38
|
33.59
|
35,500
|
|
9/8/2022
|
-0.20 / -0.48%
|
41.80
|
42.00
|
41.50
|
41.60
|
41.76
|
33.67
|
74,600
|
|
9/7/2022
|
-1.40 / -3.24%
|
43.10
|
43.20
|
41.80
|
41.80
|
42.51
|
33.83
|
102,100
|
|
9/6/2022
|
-0.40 / -0.92%
|
43.60
|
43.90
|
43.20
|
43.20
|
43.50
|
34.96
|
41,400
|
|
9/5/2022
|
-0.20 / -0.46%
|
43.80
|
44.50
|
43.60
|
43.60
|
43.78
|
35.29
|
66,100
|
|
8/31/2022
|
+0.10 / +0.23%
|
43.70
|
44.00
|
43.50
|
43.80
|
43.76
|
35.45
|
80,700
|
|
8/30/2022
|
+1.00 / +2.34%
|
43.00
|
44.60
|
42.90
|
43.70
|
43.69
|
35.37
|
150,200
|
|
8/29/2022
|
-0.60 / -1.39%
|
43.10
|
43.10
|
42.10
|
42.70
|
42.55
|
34.56
|
84,800
|
|
|